HONG KONG FERRY (HOLDINGS) COMPANY LIMITED: Wrnt due 1996-06-28

Exchange Code Listed Last trade Delisted
HK Main 01100  1994-07-01  1996-06-25  1996-07-01
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1996-06-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-06-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-06-26 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-06-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-13 0 0.010 - 0.010 0.010 0.010 12,000 120 0.0100 0.010 - 0.010 0.010 0.010 12,000 0.0100 0.00%
1996-06-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -47.37%
1996-06-11 0 0.019 - 0.019 - - 0 0 - 0.019 - 0.019 - - 0 - -5.00%
1996-06-10 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1996-06-07 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1996-06-06 0 0.020 - 0.030 - - 0 0 - 0.020 - 0.030 - - 0 - 0.00%
1996-06-05 0 0.020 - 0.020 - - 50,000 1,300 0.0260 0.020 - 0.020 - - 50,000 0.0260 -33.33%
1996-06-04 0 0.030 - 0.030 0.020 0.036 200,000 5,280 0.0264 0.030 - 0.030 0.020 0.036 200,000 0.0264 -40.00%
1996-06-03 0 0.050 - 0.050 0.050 0.050 20,758 1,015 0.0489 0.050 - 0.050 0.050 0.050 20,758 0.0489 0.00%
1996-05-31 0 0.050 0.050 - 0.050 0.055 119,000 6,426 0.0540 0.050 0.050 - 0.050 0.055 119,000 0.0540 4.17%
1996-05-30 0 0.048 0.048 - 0.048 0.048 195,269 9,337 0.0478 0.048 0.048 - 0.048 0.048 195,269 0.0478 6.67%
1996-05-29 0 0.045 0.042 0.048 0.039 0.045 542,836 22,289 0.0411 0.045 0.042 0.048 0.039 0.045 542,836 0.0411 12.50%
1996-05-28 0 0.040 - 0.042 0.040 0.040 104,037 4,061 0.0390 0.040 - 0.042 0.040 0.040 104,037 0.0390 0.00%
1996-05-27 0 0.040 0.040 0.048 0.036 0.064 303,157 14,345 0.0473 0.040 0.040 0.048 0.036 0.064 303,157 0.0473 -41.18%
1996-05-24 0 0.068 0.068 - 0.068 0.084 120,000 9,080 0.0757 0.068 0.068 - 0.068 0.084 120,000 0.0757 -22.73%
1996-05-23 0 0.088 - 0.088 0.088 0.092 120,000 10,640 0.0887 0.088 - 0.088 0.088 0.092 120,000 0.0887 -8.33%
1996-05-22 0 0.096 0.092 0.100 0.096 0.096 10,000 960 0.0960 0.096 0.092 0.100 0.096 0.096 10,000 0.0960 -11.93%
1996-05-21 0 0.109 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1996-05-20 0 0.109 - 0.114 0.109 0.110 97,580 10,346 0.1060 0.109 - 0.114 0.109 0.110 97,580 0.1060 -0.91%
1996-05-17 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -26.67%
1996-05-16 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -20.21%
1996-05-15 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - -5.05%
1996-05-14 0 0.198 - 0.198 0.200 0.200 10,640 2,064 0.1940 0.198 - 0.198 0.200 0.200 10,640 0.1940 -13.91%
1996-05-13 0 0.230 - 0.230 - - 1,800 324 0.1800 0.230 - 0.230 - - 1,800 0.1800 -4.17%
1996-05-10 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.44%
1996-05-09 0 0.246 - 0.250 - - 0 0 - 0.246 - 0.250 - - 0 - 0.00%
1996-05-08 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
1996-05-07 0 0.246 - - - - 1,000 100 0.1000 0.246 - - - - 1,000 0.1000 0.00%
1996-05-06 0 0.246 - - 0.246 0.246 26,000 6,396 0.2460 0.246 - - 0.246 0.246 26,000 0.2460 -1.60%
1996-05-03 0 0.250 0.240 0.250 0.240 0.250 67,100 16,405 0.2445 0.250 0.240 0.250 0.240 0.250 67,100 0.2445 -3.85%
1996-05-02 0 0.260 0.260 - 0.260 0.260 6,100 1,376 0.2256 0.260 0.260 - 0.260 0.260 6,100 0.2256 0.00%
1996-05-01 0 0.260 0.260 0.285 - - 0 0 - 0.260 0.260 0.285 - - 0 - 0.00%
1996-04-30 0 0.260 0.260 0.280 0.247 0.260 122,000 30,900 0.2533 0.260 0.260 0.280 0.247 0.260 122,000 0.2533 4.00%
1996-04-29 0 0.250 0.235 - 0.250 0.250 56,520 13,878 0.2455 0.250 0.235 - 0.250 0.250 56,520 0.2455 4.17%
1996-04-26 0 0.240 0.222 - 0.222 0.240 58,960 13,668 0.2318 0.240 0.222 - 0.222 0.240 58,960 0.2318 4.35%
1996-04-25 0 0.230 - 0.250 0.230 0.250 59,944 14,301 0.2386 0.230 - 0.250 0.230 0.250 59,944 0.2386 -6.50%
1996-04-24 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1996-04-23 0 0.246 - 0.270 0.246 0.246 22,564 5,382 0.2385 0.246 - 0.270 0.246 0.246 22,564 0.2385 -1.60%
1996-04-22 0 0.250 0.250 0.310 0.250 0.300 379,229 98,612 0.2600 0.250 0.250 0.310 0.250 0.300 379,229 0.2600 0.00%
1996-04-19 0 0.250 0.250 0.340 0.250 0.310 192,110 52,953 0.2756 0.250 0.250 0.340 0.250 0.310 192,110 0.2756 -21.87%
1996-04-18 0 0.320 0.300 0.340 0.320 0.360 93,303 31,128 0.3336 0.320 0.300 0.340 0.320 0.360 93,303 0.3336 -23.81%
1996-04-17 0 0.420 - 0.420 - - 1,300 390 0.3000 0.420 - 0.420 - - 1,300 0.3000 0.00%
1996-04-16 0 0.420 - 0.460 0.420 0.440 31,050 13,115 0.4224 0.420 - 0.460 0.420 0.440 31,050 0.4224 -4.55%
1996-04-15 0 0.440 0.400 0.450 0.400 0.440 15,559 6,028 0.3874 0.440 0.400 0.450 0.400 0.440 15,559 0.3874 7.32%
1996-04-12 0 0.410 - 0.430 0.410 0.480 124,500 54,070 0.4343 0.410 - 0.430 0.410 0.480 124,500 0.4343 -19.61%
1996-04-11 0 0.510 0.510 0.600 0.510 0.550 13,992 6,453 0.4612 0.510 0.510 0.600 0.510 0.550 13,992 0.4612 -13.56%
1996-04-10 0 0.590 0.550 - - - 3,165 1,266 0.4000 0.590 0.550 - - - 3,165 0.4000 0.00%
1996-04-09 0 0.590 0.550 0.600 0.590 0.590 20,050 11,820 0.5895 0.590 0.550 0.600 0.590 0.590 20,050 0.5895 -1.67%
1996-04-03 0 0.600 0.560 0.620 0.560 0.620 53,384 31,143 0.5834 0.600 0.560 0.620 0.560 0.620 53,384 0.5834 13.21%
1996-04-02 0 0.530 0.500 - 0.490 0.530 67,730 33,159 0.4896 0.530 0.500 - 0.490 0.530 67,730 0.4896 20.45%
1996-04-01 0 0.440 0.440 - 0.400 0.440 64,560 27,608 0.4276 0.440 0.440 - 0.400 0.440 64,560 0.4276 4.76%
1996-03-29 0 0.420 0.420 0.460 0.420 0.480 43,792 20,099 0.4590 0.420 0.420 0.460 0.420 0.480 43,792 0.4590 -19.23%
1996-03-28 0 0.520 0.460 0.610 0.370 0.610 330,989 155,257 0.4691 0.520 0.460 0.610 0.370 0.610 330,989 0.4691 -23.53%
1996-03-27 0 0.680 0.670 0.820 0.670 0.800 173,170 119,651 0.6909 0.680 0.670 0.820 0.670 0.800 173,170 0.6909 -23.60%
1996-03-26 0 0.890 - 0.890 - - 480 360 0.7500 0.890 - 0.890 - - 480 0.7500 -6.32%
1996-03-25 0 0.950 - 0.990 0.950 1.040 55,000 54,161 0.9847 0.950 - 0.990 0.950 1.040 55,000 0.9847 -5.00%
1996-03-22 0 1.000 1.000 1.030 0.960 0.990 95,250 93,323 0.9798 1.000 1.000 1.030 0.960 0.990 95,250 0.9798 -2.91%
1996-03-21 0 1.030 0.960 1.030 0.960 1.040 35,600 35,618 1.0005 1.030 0.960 1.030 0.960 1.040 35,600 1.0005 7.29%
1996-03-20 0 0.960 0.920 1.050 0.960 1.000 67,500 65,990 0.9776 0.960 0.920 1.050 0.960 1.000 67,500 0.9776 -9.43%
1996-03-19 0 1.060 1.020 1.070 1.000 1.060 116,378 121,240 1.0418 1.060 1.020 1.070 1.000 1.060 116,378 1.0418 4.95%
1996-03-18 0 1.010 1.010 1.100 1.010 1.060 93,110 95,924 1.0302 1.010 1.010 1.100 1.010 1.060 93,110 1.0302 -0.98%
1996-03-15 0 1.020 1.020 - 1.020 1.080 90,320 92,944 1.0291 1.020 1.020 - 1.020 1.080 90,320 1.0291 -7.27%
1996-03-14 0 1.100 - 1.140 - - 0 0 - 1.100 - 1.140 - - 0 - 0.00%
1996-03-13 0 1.100 - 1.140 - - 0 0 - 1.100 - 1.140 - - 0 - 0.00%
1996-03-12 0 1.100 1.060 1.140 0.980 1.100 94,000 100,300 1.0670 1.100 1.060 1.140 0.980 1.100 94,000 1.0670 0.00%
1996-03-11 0 1.100 - 1.200 1.100 1.100 30,000 33,000 1.1000 1.100 - 1.200 1.100 1.100 30,000 1.1000 -15.38%
1996-03-08 0 1.300 1.300 1.360 1.300 1.320 49,600 64,760 1.3056 1.300 1.300 1.360 1.300 1.320 49,600 1.3056 0.00%
1996-03-07 0 1.300 1.280 1.320 1.260 1.320 222,310 287,881 1.2950 1.300 1.280 1.320 1.260 1.320 222,310 1.2950 0.00%
1996-03-06 0 1.300 1.300 1.320 1.200 1.320 310,539 390,731 1.2582 1.300 1.300 1.320 1.200 1.320 310,539 1.2582 3.17%
1996-03-05 0 1.260 1.220 1.260 1.180 1.340 270,076 348,049 1.2887 1.260 1.220 1.260 1.180 1.340 270,076 1.2887 -3.08%
1996-03-04 0 1.300 1.300 1.360 1.080 1.340 295,330 365,274 1.2368 1.300 1.300 1.360 1.080 1.340 295,330 1.2368 25.00%
1996-03-01 0 1.040 1.000 - 1.020 1.040 81,397 83,495 1.0258 1.040 1.000 - 1.020 1.040 81,397 1.0258 0.00%
1996-02-29 0 1.040 1.020 - 1.020 1.040 26,040 27,036 1.0382 1.040 1.020 - 1.020 1.040 26,040 1.0382 0.00%
1996-02-28 0 1.040 1.040 - 1.020 1.100 22,224 23,580 1.0610 1.040 1.040 - 1.020 1.100 22,224 1.0610 -5.45%
1996-02-27 0 1.100 1.100 - 1.060 1.100 8,000 8,720 1.0900 1.100 1.100 - 1.060 1.100 8,000 1.0900 -4.35%
1996-02-26 0 1.150 - 1.170 1.150 1.150 20,000 23,000 1.1500 1.150 - 1.170 1.150 1.150 20,000 1.1500 -2.54%
1996-02-23 0 1.180 - 1.200 - - 0 0 - 1.180 - 1.200 - - 0 - 0.00%
1996-02-22 0 1.180 - 1.180 - - 1,316 1,376 1.0456 1.180 - 1.180 - - 1,316 1.0456 0.00%
1996-02-16 0 1.180 1.130 - 1.180 1.180 10,000 11,800 1.1800 1.180 1.130 - 1.180 1.180 10,000 1.1800 0.85%
1996-02-15 0 1.170 1.120 - 1.140 1.170 31,000 35,750 1.1532 1.170 1.120 - 1.140 1.170 31,000 1.1532 2.63%
1996-02-14 0 1.140 1.100 1.170 1.100 1.140 16,200 18,080 1.1160 1.140 1.100 1.170 1.100 1.140 16,200 1.1160 0.00%
1996-02-13 0 1.140 - - - - 0 0 - 1.140 - - - - 0 - 0.00%
1996-02-12 0 1.140 1.140 1.170 1.140 1.140 19,500 22,020 1.1292 1.140 1.140 1.170 1.140 1.140 19,500 1.1292 0.00%
1996-02-09 0 1.140 1.140 - 1.090 1.100 27,208 29,588 1.0875 1.140 1.140 - 1.090 1.100 27,208 1.0875 3.64%
1996-02-08 0 1.100 1.100 - 1.100 1.100 9,000 9,800 1.0889 1.100 1.100 - 1.100 1.100 9,000 1.0889 -2.65%
1996-02-07 0 1.130 1.130 - 1.130 1.160 15,092 16,769 1.1111 1.130 1.130 - 1.130 1.160 15,092 1.1111 -2.59%
1996-02-06 0 1.160 - 1.160 1.160 1.160 20,000 23,200 1.1600 1.160 - 1.160 1.160 1.160 20,000 1.1600 -3.33%
1996-02-05 0 1.200 - 1.200 - - 500 500 1.0000 1.200 - 1.200 - - 500 1.0000 -6.98%
1996-02-02 0 1.290 1.250 1.300 1.250 1.290 64,700 81,570 1.2607 1.290 1.250 1.300 1.250 1.290 64,700 1.2607 5.74%
1996-02-01 0 1.220 1.210 1.240 1.200 1.240 93,667 113,550 1.2123 1.220 1.210 1.240 1.200 1.240 93,667 1.2123 0.83%
1996-01-31 0 1.210 1.150 1.210 1.080 1.210 152,691 175,988 1.1526 1.210 1.150 1.210 1.080 1.210 152,691 1.1526 14.15%
1996-01-30 0 1.060 1.060 - 1.050 1.050 40,696 42,326 1.0401 1.060 1.060 - 1.050 1.050 40,696 1.0401 0.95%
1996-01-29 0 1.050 1.050 - 1.050 1.050 17,000 17,550 1.0324 1.050 1.050 - 1.050 1.050 17,000 1.0324 0.00%
1996-01-26 0 1.050 1.050 - 1.030 1.030 4,254 4,181 0.9828 1.050 1.050 - 1.030 1.030 4,254 0.9828 -1.87%
1996-01-25 0 1.070 1.070 1.120 1.070 1.120 20,161 21,992 1.0908 1.070 1.070 1.120 1.070 1.120 20,161 1.0908 -9.32%
1996-01-24 0 1.180 1.180 1.220 1.180 1.220 34,160 41,493 1.2147 1.180 1.180 1.220 1.180 1.220 34,160 1.2147 -6.35%
1996-01-23 0 1.260 1.250 1.280 1.200 1.270 51,479 63,265 1.2289 1.260 1.250 1.280 1.200 1.270 51,479 1.2289 0.00%
1996-01-22 0 1.260 - 1.260 - - 0 0 - 1.260 - 1.260 - - 0 - 0.00%
1996-01-19 0 1.260 1.230 1.260 1.260 1.300 55,986 71,065 1.2693 1.260 1.230 1.260 1.260 1.300 55,986 1.2693 3.28%
1996-01-18 0 1.220 1.180 1.250 1.190 1.220 44,135 52,931 1.1993 1.220 1.180 1.250 1.190 1.220 44,135 1.1993 6.09%
1996-01-17 0 1.150 1.150 - 1.140 1.140 8,052 8,821 1.0955 1.150 1.150 - 1.140 1.140 8,052 1.0955 0.00%
1996-01-16 0 1.150 1.150 1.240 1.120 1.160 68,072 77,212 1.1343 1.150 1.150 1.240 1.120 1.160 68,072 1.1343 -0.86%
1996-01-15 0 1.160 1.120 1.200 1.160 1.200 54,972 65,166 1.1854 1.160 1.120 1.200 1.160 1.200 54,972 1.1854 -7.20%
1996-01-12 0 1.250 1.190 1.260 1.190 1.250 51,392 63,260 1.2309 1.250 1.190 1.260 1.190 1.250 51,392 1.2309 0.81%
1996-01-11 0 1.240 1.220 1.260 1.160 1.260 122,850 148,959 1.2125 1.240 1.220 1.260 1.160 1.260 122,850 1.2125 6.90%
1996-01-10 0 1.160 1.120 1.160 1.160 1.160 20,600 23,800 1.1553 1.160 1.120 1.160 1.160 1.160 20,600 1.1553 0.00%
1996-01-09 0 1.160 1.140 1.160 1.140 1.160 67,464 77,591 1.1501 1.160 1.140 1.160 1.140 1.160 67,464 1.1501 1.75%
1996-01-08 0 1.140 1.100 - 1.100 1.140 16,700 18,365 1.0997 1.140 1.100 - 1.100 1.140 16,700 1.0997 5.56%
1996-01-05 0 1.080 - - 1.080 1.080 10,000 10,800 1.0800 1.080 - - 1.080 1.080 10,000 1.0800 0.00%
1996-01-04 0 1.080 - 1.080 1.050 1.080 41,684 44,031 1.0563 1.080 - 1.080 1.050 1.080 41,684 1.0563 5.88%
1996-01-03 0 1.020 - 1.050 1.020 1.020 10,000 10,200 1.0200 1.020 - 1.050 1.020 1.020 10,000 1.0200 0.00%
1996-01-02 0 1.020 - - 1.020 1.020 37,192 37,773 1.0156 1.020 - - 1.020 1.020 37,192 1.0156 -2.86%
1995-12-29 0 1.050 1.050 1.080 1.050 1.050 72,730 76,235 1.0482 1.050 1.050 1.080 1.050 1.050 72,730 1.0482 0.00%
1995-12-28 0 1.050 1.050 1.080 1.050 1.050 51,000 53,400 1.0471 1.050 1.050 1.080 1.050 1.050 51,000 1.0471 -3.67%
1995-12-27 0 1.090 1.090 1.110 1.080 1.120 120,660 132,427 1.0975 1.090 1.090 1.110 1.080 1.120 120,660 1.0975 -2.68%
1995-12-22 0 1.120 1.060 1.120 - - 0 0 - 1.120 1.060 1.120 - - 0 - 0.00%
1995-12-21 0 1.120 1.080 1.150 1.120 1.160 48,572 55,623 1.1452 1.120 1.080 1.150 1.120 1.160 48,572 1.1452 -3.45%
1995-12-20 0 1.160 1.160 - 1.160 1.160 24,200 27,480 1.1355 1.160 1.160 - 1.160 1.160 24,200 1.1355 0.00%
1995-12-19 0 1.160 1.160 - 1.160 1.160 8,824 10,120 1.1469 1.160 1.160 - 1.160 1.160 8,824 1.1469 0.00%
1995-12-18 0 1.160 - 1.280 1.160 1.240 22,000 26,400 1.2000 1.160 - 1.280 1.160 1.240 22,000 1.2000 -9.38%
1995-12-15 0 1.280 - 1.280 - - 0 0 - 1.280 - 1.280 - - 0 - 0.00%
1995-12-14 0 1.280 - 1.280 - - 1,800 2,070 1.1500 1.280 - 1.280 - - 1,800 1.1500 -1.54%
1995-12-13 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
1995-12-12 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
1995-12-11 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
1995-12-08 0 1.300 1.300 1.360 1.300 1.380 36,880 49,012 1.3290 1.300 1.300 1.360 1.300 1.380 36,880 1.3290 -8.45%
1995-12-07 0 1.420 - 1.420 - - 0 0 - 1.420 - 1.420 - - 0 - 0.00%
1995-12-06 0 1.420 - 1.420 - - 0 0 - 1.420 - 1.420 - - 0 - 0.00%
1995-12-05 0 1.420 1.420 1.460 1.420 1.420 29,800 42,100 1.4128 1.420 1.420 1.460 1.420 1.420 29,800 1.4128 0.00%
1995-12-04 0 1.420 1.350 1.440 1.380 1.420 64,348 90,358 1.4042 1.420 1.350 1.440 1.380 1.420 64,348 1.4042 2.90%
1995-12-01 0 1.380 1.310 - 1.300 1.380 49,044 65,444 1.3344 1.380 1.310 - 1.300 1.380 49,044 1.3344 23.21%
1995-11-30 0 1.120 1.100 - 1.100 1.120 28,000 30,920 1.1043 1.120 1.100 - 1.100 1.120 28,000 1.1043 2.75%
1995-11-29 0 1.090 1.070 - - - 0 0 - 1.090 1.070 - - - 0 - 0.00%
1995-11-28 0 1.090 1.090 1.130 1.090 1.090 10,000 10,900 1.0900 1.090 1.090 1.130 1.090 1.090 10,000 1.0900 -0.91%
1995-11-27 0 1.100 - - - - 3,888 3,334 0.8575 1.100 - - - - 3,888 0.8575 0.00%
1995-11-24 0 1.100 1.060 - 1.080 1.100 70,166 75,876 1.0814 1.100 1.060 - 1.080 1.100 70,166 1.0814 3.77%
1995-11-23 0 1.060 1.020 1.060 1.060 1.060 42,000 44,440 1.0581 1.060 1.020 1.060 1.060 1.060 42,000 1.0581 -3.64%
1995-11-22 0 1.100 1.100 1.300 1.100 1.260 90,000 107,000 1.1889 1.100 1.100 1.300 1.100 1.260 90,000 1.1889 -15.38%
1995-11-21 0 1.300 - 1.300 1.300 1.300 42,448 55,115 1.2984 1.300 - 1.300 1.300 1.300 42,448 1.2984 0.00%
1995-11-20 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - -3.70%
1995-11-17 0 1.350 - - 1.350 1.390 54,100 73,120 1.3516 1.350 - - 1.350 1.390 54,100 1.3516 -5.59%
1995-11-16 0 1.430 - 1.430 - - 0 0 - 1.430 - 1.430 - - 0 - -1.38%
1995-11-15 0 1.450 1.400 1.450 - - 0 0 - 1.450 1.400 1.450 - - 0 - -0.68%
1995-11-14 0 1.460 1.410 - - - 20,000 29,200 1.4600 1.460 1.410 - - - 20,000 1.4600 0.00%
1995-11-13 0 1.460 - 1.480 1.460 1.480 22,100 32,290 1.4611 1.460 - 1.480 1.460 1.480 22,100 1.4611 -3.31%
1995-11-10 0 1.510 1.500 - 1.510 1.540 74,000 113,420 1.5327 1.510 1.500 - 1.510 1.540 74,000 1.5327 0.67%
1995-11-09 0 1.500 1.480 - 1.450 1.500 98,330 145,249 1.4772 1.500 1.480 - 1.450 1.500 98,330 1.4772 4.17%
1995-11-08 0 1.440 1.440 1.480 1.440 1.480 54,000 79,760 1.4770 1.440 1.440 1.480 1.440 1.480 54,000 1.4770 -4.64%
1995-11-07 0 1.510 - - - - 0 0 - 1.510 - - - - 0 - 0.00%
1995-11-06 0 1.510 - - - - 20,000 30,200 1.5100 1.510 - - - - 20,000 1.5100 0.00%
1995-11-03 0 1.510 - - 1.510 1.510 20,500 30,900 1.5073 1.510 - - 1.510 1.510 20,500 1.5073 -2.58%
1995-11-02 0 1.550 1.500 1.590 1.550 1.550 10,000 15,500 1.5500 1.550 1.500 1.590 1.550 1.550 10,000 1.5500 2.65%
1995-10-31 0 1.510 1.510 - - - 20,274 30,570 1.5078 1.510 1.510 - - - 20,274 1.5078 0.67%
1995-10-30 0 1.500 1.500 1.520 1.500 1.590 94,000 146,020 1.5534 1.500 1.500 1.520 1.500 1.590 94,000 1.5534 -5.66%
1995-10-27 0 1.590 1.590 1.650 1.590 1.600 54,000 86,040 1.5933 1.590 1.590 1.650 1.590 1.600 54,000 1.5933 -2.45%
1995-10-26 0 1.630 1.630 1.660 1.630 1.630 38,800 62,880 1.6206 1.630 1.630 1.660 1.630 1.630 38,800 1.6206 -1.21%
1995-10-25 0 1.650 1.630 1.680 1.650 1.750 92,000 155,900 1.6946 1.650 1.630 1.680 1.650 1.750 92,000 1.6946 -7.30%
1995-10-24 0 1.780 1.780 - 1.780 1.780 20,000 35,600 1.7800 1.780 1.780 - 1.780 1.780 20,000 1.7800 0.00%
1995-10-23 0 1.780 1.780 1.880 1.780 1.800 41,462 73,661 1.7766 1.780 1.780 1.880 1.780 1.800 41,462 1.7766 -3.26%
1995-10-20 0 1.840 - - - - 0 0 - 1.840 - - - - 0 - 0.00%
1995-10-19 0 1.840 - 1.870 - - 200 330 1.6500 1.840 - 1.870 - - 200 1.6500 0.00%
1995-10-18 0 1.840 1.840 1.920 1.830 1.920 105,724 197,017 1.8635 1.840 1.840 1.920 1.830 1.920 105,724 1.8635 -4.17%
1995-10-17 0 1.920 1.920 1.930 1.900 1.900 10,800 20,366 1.8857 1.920 1.920 1.930 1.900 1.900 10,800 1.8857 -1.03%
1995-10-16 0 1.940 1.940 1.960 1.940 1.960 80,944 157,219 1.9423 1.940 1.940 1.960 1.940 1.960 80,944 1.9423 2.11%
1995-10-13 0 1.900 1.890 1.920 1.820 1.920 204,600 382,060 1.8674 1.900 1.890 1.920 1.820 1.920 204,600 1.8674 1.60%
1995-10-12 0 1.870 1.870 - 1.870 1.900 18,000 33,960 1.8867 1.870 1.870 - 1.870 1.900 18,000 1.8867 0.54%
1995-10-11 0 1.860 1.860 1.950 1.850 1.910 110,000 207,740 1.8885 1.860 1.860 1.950 1.850 1.910 110,000 1.8885 -2.62%
1995-10-10 0 1.910 1.910 1.930 1.910 2.000 295,500 568,540 1.9240 1.910 1.910 1.930 1.910 2.000 295,500 1.9240 -4.50%
1995-10-09 0 2.000 1.990 2.050 1.900 2.100 690,000 1,401,110 2.0306 2.000 1.990 2.050 1.900 2.100 690,000 2.0306 2.56%
1995-10-06 0 1.950 1.920 1.990 1.950 1.960 92,076 179,737 1.9521 1.950 1.920 1.990 1.950 1.960 92,076 1.9521 -0.51%
1995-10-05 0 1.960 - 1.990 1.960 2.000 184,000 366,100 1.9897 1.960 - 1.990 1.960 2.000 184,000 1.9897 -4.39%
1995-10-04 0 2.050 2.025 2.050 1.980 2.050 512,000 1,036,000 2.0234 2.050 2.025 2.050 1.980 2.050 512,000 2.0234 3.54%
1995-10-03 0 1.980 1.960 1.980 1.950 2.050 150,360 298,866 1.9877 1.980 1.960 1.980 1.950 2.050 150,360 1.9877 1.54%
1995-10-02 0 1.950 1.920 1.980 1.950 2.000 154,000 304,020 1.9742 1.950 1.920 1.980 1.950 2.000 154,000 1.9742 -3.70%
1995-09-29 0 2.025 1.980 2.025 2.000 2.025 28,590 57,162 1.9994 2.025 1.980 2.025 2.000 2.025 28,590 1.9994 -1.22%
1995-09-28 0 2.050 2.050 - 2.050 2.050 6,000 12,300 2.0500 2.050 2.050 - 2.050 2.050 6,000 2.0500 -2.38%
1995-09-27 0 2.100 2.075 2.250 2.100 2.100 22,400 46,560 2.0786 2.100 2.075 2.250 2.100 2.100 22,400 2.0786 -2.33%
1995-09-26 0 2.150 2.125 2.300 2.050 2.175 34,000 72,950 2.1456 2.150 2.125 2.300 2.050 2.175 34,000 2.1456 0.00%
1995-09-25 0 2.150 - 2.200 2.150 2.200 24,000 51,800 2.1583 2.150 - 2.200 2.150 2.200 24,000 2.1583 -12.24%
1995-09-22 0 2.450 - 2.450 - - 0 0 - 2.450 - 2.450 - - 0 - -3.92%
1995-09-21 0 2.550 - 2.650 - - 0 0 - 2.550 - 2.650 - - 0 - 0.00%
1995-09-20 0 2.550 - 2.600 - - 1,944 4,471 2.2999 2.550 - 2.600 - - 1,944 2.2999 0.00%
1995-09-19 0 2.550 - 2.550 - - 0 0 - 2.550 - 2.550 - - 0 - 0.00%
1995-09-18 0 2.550 2.475 2.550 2.475 2.550 46,945 115,690 2.4644 2.550 2.475 2.550 2.475 2.550 46,945 2.4644 2.00%
1995-09-15 0 2.500 2.500 2.550 2.500 2.525 150,300 377,080 2.5088 2.500 2.500 2.550 2.500 2.525 150,300 2.5088 1.01%
1995-09-14 0 2.475 2.475 2.500 2.425 2.550 109,184 270,705 2.4793 2.475 2.475 2.500 2.425 2.550 109,184 2.4793 5.32%
1995-09-13 0 2.350 2.300 2.350 2.300 2.350 7,648 17,031 2.2269 2.350 2.300 2.350 2.300 2.350 7,648 2.2269 4.44%
1995-09-12 0 2.250 2.225 - 2.200 2.250 99,094 221,609 2.2364 2.250 2.225 - 2.200 2.250 99,094 2.2364 0.00%
1995-09-11 0 2.250 2.250 - - - 0 0 - 2.250 2.250 - - - 0 - 0.00%
1995-09-08 0 2.250 2.250 2.450 2.250 2.250 2,000 4,500 2.2500 2.250 2.250 2.450 2.250 2.250 2,000 2.2500 -6.25%
1995-09-07 0 2.400 2.350 2.400 2.300 2.400 44,000 104,700 2.3795 2.400 2.350 2.400 2.300 2.400 44,000 2.3795 4.35%
1995-09-06 0 2.300 - 2.500 2.300 2.500 96,500 234,300 2.4280 2.300 - 2.500 2.300 2.500 96,500 2.4280 0.00%
1995-09-05 0 2.300 2.275 - 2.200 2.300 12,000 26,600 2.2167 2.300 2.275 - 2.200 2.300 12,000 2.2167 4.55%
1995-09-04 0 2.200 2.200 2.300 - - 1,500 2,850 1.9000 2.200 2.200 2.300 - - 1,500 1.9000 0.00%
1995-09-01 0 2.200 2.050 2.300 - - 0 0 - 2.200 2.050 2.300 - - 0 - 0.00%
1995-08-31 0 2.200 2.000 - - - 0 0 - 2.200 2.000 - - - 0 - 0.00%
1995-08-30 0 2.200 2.150 - 2.150 2.200 26,000 56,800 2.1846 2.200 2.150 - 2.150 2.200 26,000 2.1846 -2.22%
1995-08-29 0 2.250 2.150 - - - 1,000 1,980 1.9800 2.250 2.150 - - - 1,000 1.9800 0.00%
1995-08-25 0 2.250 2.250 - 2.250 2.250 20,000 45,000 2.2500 2.250 2.250 - 2.250 2.250 20,000 2.2500 0.00%
1995-08-24 0 2.250 2.250 - 2.250 2.250 8,601 18,832 2.1895 2.250 2.250 - 2.250 2.250 8,601 2.1895 -2.17%
1995-08-23 0 2.300 2.300 - 2.300 2.300 4,000 9,200 2.3000 2.300 2.300 - 2.300 2.300 4,000 2.3000 0.00%
1995-08-22 0 2.300 2.250 2.400 2.300 2.300 10,000 23,000 2.3000 2.300 2.250 2.400 2.300 2.300 10,000 2.3000 0.00%
1995-08-21 0 2.300 - - - - 80 160 2.0000 2.300 - - - - 80 2.0000 0.00%
1995-08-18 0 2.300 2.200 - - - 0 0 - 2.300 2.200 - - - 0 - 0.00%
1995-08-17 0 2.300 2.250 2.400 2.300 2.300 10,000 23,000 2.3000 2.300 2.250 2.400 2.300 2.300 10,000 2.3000 0.00%
1995-08-16 0 2.300 2.300 2.450 2.300 2.450 22,400 54,400 2.4286 2.300 2.300 2.450 2.300 2.450 22,400 2.4286 2.22%
1995-08-15 0 2.250 2.150 - - - 0 0 - 2.250 2.150 - - - 0 - 0.00%
1995-08-14 0 2.250 2.200 2.500 2.250 2.350 100,000 226,000 2.2600 2.250 2.200 2.500 2.250 2.350 100,000 2.2600 -2.17%
1995-08-11 0 2.300 2.250 - 2.300 2.300 20,000 47,750 2.3875 2.300 2.250 - 2.300 2.300 20,000 2.3875 -8.00%
1995-08-10 0 2.500 - 2.500 - - 0 0 - 2.500 - 2.500 - - 0 - -3.85%
1995-08-09 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
1995-08-08 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - -3.70%
1995-08-07 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - -2.70%
1995-08-04 0 2.775 2.675 2.800 - - 0 0 - 2.775 2.675 2.800 - - 0 - 0.00%
1995-08-03 0 2.775 2.675 2.775 - - 1,400 3,220 2.3000 2.775 2.675 2.775 - - 1,400 2.3000 0.00%
1995-08-02 0 2.775 2.725 2.775 2.675 2.775 62,552 168,175 2.6886 2.775 2.725 2.775 2.675 2.775 62,552 2.6886 0.91%
1995-08-01 0 2.750 2.700 2.750 - - 200 460 2.3000 2.750 2.700 2.750 - - 200 2.3000 0.00%
1995-07-31 0 2.750 2.725 2.800 2.750 2.750 10,300 28,190 2.7369 2.750 2.725 2.800 2.750 2.750 10,300 2.7369 -1.79%
1995-07-28 0 2.800 2.750 2.850 2.800 2.800 20,000 56,000 2.8000 2.800 2.750 2.850 2.800 2.800 20,000 2.8000 1.82%
1995-07-27 0 2.750 2.750 2.800 - - 710 1,633 2.3000 2.750 2.750 2.800 - - 710 2.3000 0.92%
1995-07-26 0 2.725 2.725 - 2.725 2.825 200,780 553,544 2.7570 2.725 2.725 - 2.725 2.825 200,780 2.7570 -2.68%
1995-07-25 0 2.800 2.850 - 2.800 2.900 26,000 74,200 2.8538 2.800 2.850 - 2.800 2.900 26,000 2.8538 -1.75%
1995-07-24 0 2.850 2.800 2.900 2.850 2.850 96,000 273,600 2.8500 2.850 2.800 2.900 2.850 2.850 96,000 2.8500 -1.72%
1995-07-21 0 2.900 2.875 2.950 2.900 2.900 58,422 168,505 2.8843 2.900 2.875 2.950 2.900 2.900 58,422 2.8843 0.00%
1995-07-20 0 2.900 2.900 2.950 2.800 2.900 61,020 171,946 2.8179 2.900 2.900 2.950 2.800 2.900 61,020 2.8179 1.75%
1995-07-19 0 2.850 2.825 2.900 2.850 2.900 82,000 235,750 2.8750 2.850 2.825 2.900 2.850 2.900 82,000 2.8750 -5.00%
1995-07-18 0 3.000 2.925 3.050 2.900 3.000 216,504 643,110 2.9704 3.000 2.925 3.050 2.900 3.000 216,504 2.9704 7.14%
1995-07-17 0 2.800 2.750 2.800 2.700 2.800 20,000 55,000 2.7500 2.800 2.750 2.800 2.700 2.800 20,000 2.7500 0.00%
1995-07-14 0 2.800 2.700 2.800 2.800 2.800 11,200 30,760 2.7464 2.800 2.700 2.800 2.800 2.800 11,200 2.7464 0.00%
1995-07-13 0 2.800 2.750 2.825 2.800 2.800 46,000 128,800 2.8000 2.800 2.750 2.825 2.800 2.800 46,000 2.8000 0.00%
1995-07-12 0 2.800 2.800 2.850 2.800 2.900 124,310 352,074 2.8322 2.800 2.800 2.850 2.800 2.900 124,310 2.8322 0.00%
1995-07-11 0 2.800 2.750 2.850 2.700 2.850 153,800 429,170 2.7904 2.800 2.750 2.850 2.700 2.850 153,800 2.7904 4.67%
1995-07-10 0 2.675 2.650 2.725 2.675 2.700 30,000 80,500 2.6833 2.675 2.650 2.725 2.675 2.700 30,000 2.6833 0.00%
1995-07-07 0 2.675 2.650 2.700 2.625 2.675 62,480 165,652 2.6513 2.675 2.650 2.700 2.625 2.675 62,480 2.6513 1.90%
1995-07-06 0 2.625 2.625 2.750 2.625 2.650 11,468 29,863 2.6040 2.625 2.625 2.750 2.625 2.650 11,468 2.6040 -7.08%
1995-07-05 0 2.825 2.700 2.825 2.800 2.850 84,000 238,000 2.8333 2.825 2.700 2.825 2.800 2.850 84,000 2.8333 7.62%
1995-07-04 0 2.625 2.625 2.675 2.600 2.600 20,000 52,000 2.6000 2.625 2.625 2.675 2.600 2.600 20,000 2.6000 -0.94%
1995-07-03 0 2.650 2.600 2.650 - - 0 0 - 2.650 2.600 2.650 - - 0 - -1.85%
1995-06-30 0 2.700 2.650 2.700 2.700 2.700 4,000 10,800 2.7000 2.700 2.650 2.700 2.700 2.700 4,000 2.7000 3.85%
1995-06-29 0 2.600 2.600 2.700 2.600 2.600 4,000 10,400 2.6000 2.600 2.600 2.700 2.600 2.600 4,000 2.6000 0.00%
1995-06-28 0 2.600 2.600 2.700 2.575 2.600 102,216 265,447 2.5969 2.600 2.600 2.700 2.575 2.600 102,216 2.5969 -1.89%
1995-06-27 0 2.650 2.625 2.700 2.650 2.675 72,000 191,850 2.6646 2.650 2.625 2.700 2.650 2.675 72,000 2.6646 0.00%
1995-06-26 0 2.650 2.650 2.750 2.650 2.650 16,000 42,400 2.6500 2.650 2.650 2.750 2.650 2.650 16,000 2.6500 -3.64%
1995-06-23 0 2.750 2.750 2.800 2.600 2.700 102,000 268,200 2.6294 2.750 2.750 2.800 2.600 2.700 102,000 2.6294 3.77%
1995-06-22 0 2.650 2.625 2.750 2.600 2.750 44,000 114,800 2.6091 2.650 2.625 2.750 2.600 2.750 44,000 2.6091 0.00%
1995-06-21 0 2.650 2.625 2.750 2.650 2.650 12,312 32,518 2.6412 2.650 2.625 2.750 2.650 2.650 12,312 2.6412 0.00%
1995-06-20 0 2.650 2.650 2.850 2.650 2.750 39,584 106,543 2.6916 2.650 2.650 2.850 2.650 2.750 39,584 2.6916 -1.85%
1995-06-16 0 2.700 - 2.700 - - 1,944 5,054 2.5998 2.700 - 2.700 - - 1,944 2.5998 -3.57%
1995-06-15 0 2.800 2.750 2.825 2.800 2.825 14,000 39,250 2.8036 2.800 2.750 2.825 2.800 2.825 14,000 2.8036 -0.88%
1995-06-14 0 2.825 2.800 2.850 2.750 2.825 115,114 315,699 2.7425 2.825 2.800 2.850 2.750 2.825 115,114 2.7425 4.63%
1995-06-13 0 2.700 2.650 2.750 2.700 2.700 33,400 89,690 2.6853 2.700 2.650 2.750 2.700 2.700 33,400 2.6853 1.89%
1995-06-12 0 2.650 - 2.650 - - 648 1,620 2.5000 2.650 - 2.650 - - 648 2.5000 -4.50%
1995-06-09 0 2.775 2.775 2.800 2.700 2.700 20,000 54,000 2.7000 2.775 2.775 2.800 2.700 2.700 20,000 2.7000 -0.89%
1995-06-08 0 2.800 2.800 2.825 2.750 2.800 60,000 166,000 2.7667 2.800 2.800 2.825 2.750 2.800 60,000 2.7667 0.00%
1995-06-07 0 2.800 2.775 2.900 2.800 2.800 50,000 140,000 2.8000 2.800 2.775 2.900 2.800 2.800 50,000 2.8000 -2.61%
1995-06-06 0 2.875 2.875 2.900 2.875 2.925 67,264 195,010 2.8992 2.875 2.875 2.900 2.875 2.925 67,264 2.8992 -1.71%
1995-06-05 0 2.925 2.900 2.950 2.900 3.000 209,760 614,950 2.9317 2.925 2.900 2.950 2.900 3.000 209,760 2.9317 0.86%
1995-06-01 0 2.900 2.875 2.950 2.825 2.950 170,000 490,200 2.8835 2.900 2.875 2.950 2.825 2.950 170,000 2.8835 3.57%
1995-05-31 0 2.800 2.800 2.825 2.750 2.900 108,661 306,886 2.8243 2.800 2.800 2.825 2.750 2.900 108,661 2.8243 3.70%
1995-05-30 0 2.700 2.650 2.775 2.700 2.725 25,572 68,716 2.6872 2.700 2.650 2.775 2.700 2.725 25,572 2.6872 -4.42%
1995-05-29 0 2.825 2.775 2.850 2.600 2.850 100,740 284,204 2.8212 2.825 2.775 2.850 2.600 2.850 100,740 2.8212 0.89%
1995-05-26 0 2.800 2.775 2.800 2.800 2.850 125,940 353,248 2.8049 2.800 2.775 2.800 2.800 2.850 125,940 2.8049 1.82%
1995-05-25 0 2.750 2.675 2.750 2.650 2.750 80,800 219,090 2.7115 2.750 2.675 2.750 2.650 2.750 80,800 2.7115 3.77%
1995-05-24 0 2.650 2.625 2.700 2.650 2.700 40,600 108,630 2.6756 2.650 2.625 2.700 2.650 2.700 40,600 2.6756 -2.75%
1995-05-23 0 2.725 2.650 2.750 2.600 2.725 86,800 231,990 2.6727 2.725 2.650 2.750 2.600 2.725 86,800 2.6727 4.81%
1995-05-22 0 2.600 2.550 2.700 2.600 2.600 30,000 78,000 2.6000 2.600 2.550 2.700 2.600 2.600 30,000 2.6000 -3.70%
1995-05-19 0 2.700 2.650 2.750 2.600 2.700 121,000 321,300 2.6554 2.700 2.650 2.750 2.600 2.700 121,000 2.6554 -4.42%
1995-05-18 0 2.825 2.750 2.825 2.800 2.850 67,160 188,456 2.8061 2.825 2.750 2.825 2.800 2.850 67,160 2.8061 0.89%
1995-05-17 0 2.800 2.700 2.850 2.700 2.800 64,441 178,403 2.7685 2.800 2.700 2.850 2.700 2.800 64,441 2.7685 3.70%
1995-05-16 0 2.700 2.700 2.750 2.700 2.900 196,300 549,605 2.7998 2.700 2.700 2.750 2.700 2.900 196,300 2.7998 -8.47%
1995-05-15 0 2.950 2.875 2.950 2.850 3.100 348,000 1,034,300 2.9721 2.950 2.875 2.950 2.850 3.100 348,000 2.9721 5.36%
1995-05-12 0 2.800 2.800 2.850 2.675 2.900 305,644 854,037 2.7942 2.800 2.800 2.850 2.675 2.900 305,644 2.7942 7.69%
1995-05-11 0 2.600 2.500 2.675 2.550 2.700 234,000 613,300 2.6209 2.600 2.500 2.675 2.550 2.700 234,000 2.6209 0.00%
1995-05-10 0 2.600 2.550 2.600 2.550 2.600 125,323 324,011 2.5854 2.600 2.550 2.600 2.550 2.600 125,323 2.5854 -1.89%
1995-05-09 0 2.650 2.650 2.700 2.600 2.650 126,000 329,450 2.6147 2.650 2.650 2.700 2.600 2.650 126,000 2.6147 1.92%
1995-05-08 0 2.600 2.550 2.600 2.325 2.600 147,000 367,275 2.4985 2.600 2.550 2.600 2.325 2.600 147,000 2.4985 11.83%
1995-05-05 0 2.325 2.325 - 2.225 2.225 10,000 22,250 2.2250 2.325 2.325 - 2.225 2.225 10,000 2.2250 8.14%
1995-05-04 0 2.150 2.150 2.200 2.150 2.175 57,000 122,800 2.1544 2.150 2.150 2.200 2.150 2.175 57,000 2.1544 0.00%
1995-05-03 0 2.150 2.100 2.200 2.100 2.200 8,000 17,400 2.1750 2.150 2.100 2.200 2.100 2.200 8,000 2.1750 0.00%
1995-05-02 0 2.150 2.050 2.200 2.150 2.150 12,000 25,800 2.1500 2.150 2.050 2.200 2.150 2.150 12,000 2.1500 -2.27%
1995-05-01 0 2.200 2.200 2.300 2.150 2.200 62,000 135,300 2.1823 2.200 2.200 2.300 2.150 2.200 62,000 2.1823 -6.38%
1995-04-28 0 2.350 2.250 2.500 2.250 2.350 6,000 12,700 2.1167 2.350 2.250 2.500 2.250 2.350 6,000 2.1167 2.17%
1995-04-27 0 2.300 2.300 - - - 0 0 - 2.300 2.300 - - - 0 - 2.22%
1995-04-26 0 2.250 2.250 2.300 2.150 2.250 50,000 109,500 2.1900 2.250 2.250 2.300 2.150 2.250 50,000 2.1900 -6.25%
1995-04-25 0 2.400 2.350 2.450 2.350 2.650 134,456 334,626 2.4887 2.400 2.350 2.450 2.350 2.650 134,456 2.4887 2.13%
1995-04-24 0 2.350 2.325 2.375 2.350 2.400 110,000 261,800 2.3800 2.350 2.325 2.375 2.350 2.400 110,000 2.3800 -6.00%
1995-04-21 0 2.500 2.500 2.550 2.450 2.500 90,000 221,400 2.4600 2.500 2.500 2.550 2.450 2.500 90,000 2.4600 -0.99%
1995-04-20 0 2.525 2.525 2.600 2.500 2.825 292,388 772,823 2.6431 2.525 2.525 2.600 2.500 2.825 292,388 2.6431 -8.18%
1995-04-19 0 2.750 2.750 2.775 2.700 2.850 419,786 1,163,022 2.7705 2.750 2.750 2.775 2.700 2.850 419,786 2.7705 3.77%
1995-04-18 0 2.650 2.625 2.650 2.550 2.725 271,000 711,950 2.6271 2.650 2.625 2.650 2.550 2.725 271,000 2.6271 7.07%
1995-04-13 0 2.475 2.450 2.500 2.325 2.475 198,000 480,550 2.4270 2.475 2.450 2.500 2.325 2.475 198,000 2.4270 7.61%
1995-04-12 0 2.300 2.275 2.350 2.200 2.300 16,000 36,200 2.2625 2.300 2.275 2.350 2.200 2.300 16,000 2.2625 0.00%
1995-04-11 0 2.300 2.250 2.350 2.250 2.300 16,000 36,500 2.2813 2.300 2.250 2.350 2.250 2.300 16,000 2.2813 4.55%
1995-04-10 0 2.200 2.200 2.300 - - 500 950 1.9000 2.200 2.200 2.300 - - 500 1.9000 0.00%
1995-04-07 0 2.200 2.200 2.250 2.150 2.150 2,000 4,300 2.1500 2.200 2.200 2.250 2.150 2.150 2,000 2.1500 1.15%
1995-04-06 0 2.175 - 2.425 2.175 2.275 20,000 44,500 2.2250 2.175 - 2.425 2.175 2.275 20,000 2.2250 -8.42%
1995-04-04 0 2.375 2.375 2.475 2.375 2.375 14,000 33,250 2.3750 2.375 2.375 2.475 2.375 2.375 14,000 2.3750 -4.04%
1995-04-03 0 2.475 - 2.525 - - 0 0 - 2.475 - 2.525 - - 0 - 0.00%
1995-03-31 0 2.475 2.425 2.475 - - 0 0 - 2.475 2.425 2.475 - - 0 - -1.00%
1995-03-30 0 2.500 2.425 2.550 2.500 2.550 64,000 160,650 2.5102 2.500 2.425 2.550 2.500 2.550 64,000 2.5102 -3.85%
1995-03-29 0 2.600 2.500 2.650 2.425 2.600 88,096 220,342 2.5012 2.600 2.500 2.650 2.425 2.600 88,096 2.5012 6.12%
1995-03-28 0 2.450 2.450 2.500 2.450 2.500 108,000 265,250 2.4560 2.450 2.450 2.500 2.450 2.500 108,000 2.4560 -1.01%
1995-03-27 0 2.475 2.450 2.575 2.475 2.500 46,104 114,379 2.4809 2.475 2.450 2.575 2.475 2.500 46,104 2.4809 -1.00%
1995-03-24 0 2.500 2.425 2.550 2.500 2.500 42,000 105,000 2.5000 2.500 2.425 2.550 2.500 2.500 42,000 2.5000 -3.85%
1995-03-23 0 2.600 2.500 2.650 2.600 2.650 20,160 52,876 2.6228 2.600 2.500 2.650 2.600 2.650 20,160 2.6228 -3.70%
1995-03-22 0 2.700 2.650 2.800 2.700 2.750 20,500 55,775 2.7207 2.700 2.650 2.800 2.700 2.750 20,500 2.7207 -3.57%
1995-03-21 0 2.800 2.750 2.800 2.750 2.800 32,146 88,400 2.7500 2.800 2.750 2.800 2.750 2.800 32,146 2.7500 2.75%
1995-03-20 0 2.725 2.700 2.800 2.650 2.725 26,900 72,020 2.6773 2.725 2.700 2.800 2.650 2.725 26,900 2.6773 0.93%
1995-03-17 0 2.700 2.650 2.700 2.700 2.725 36,000 97,450 2.7069 2.700 2.650 2.700 2.700 2.725 36,000 2.7069 -1.82%
1995-03-16 0 2.750 2.725 2.775 2.750 2.800 66,000 183,300 2.7773 2.750 2.725 2.775 2.750 2.800 66,000 2.7773 -1.79%
1995-03-15 0 2.800 2.775 2.825 2.725 2.825 103,280 288,772 2.7960 2.800 2.775 2.825 2.725 2.825 103,280 2.7960 2.75%
1995-03-14 0 2.725 2.700 2.800 2.725 2.725 8,300 22,490 2.7096 2.725 2.700 2.800 2.725 2.725 8,300 2.7096 0.00%
1995-03-13 0 2.725 2.650 2.725 2.700 2.725 14,600 39,280 2.6904 2.725 2.650 2.725 2.700 2.725 14,600 2.6904 4.81%
1995-03-10 0 2.600 2.575 2.750 2.600 2.700 72,000 191,300 2.6569 2.600 2.575 2.750 2.600 2.700 72,000 2.6569 -3.70%
1995-03-09 0 2.700 2.675 2.750 2.650 2.750 38,500 102,950 2.6740 2.700 2.675 2.750 2.650 2.750 38,500 2.6740 2.86%
1995-03-08 0 2.625 2.625 - 2.600 2.625 12,000 31,400 2.6167 2.625 2.625 - 2.600 2.625 12,000 2.6167 -8.70%
1995-03-07 0 2.875 2.800 2.900 2.750 2.875 44,000 123,900 2.8159 2.875 2.800 2.900 2.750 2.875 44,000 2.8159 4.55%
1995-03-06 0 2.750 2.600 2.775 2.750 2.800 81,800 226,550 2.7696 2.750 2.600 2.775 2.750 2.800 81,800 2.7696 -1.79%
1995-03-03 0 2.800 2.775 2.850 2.700 2.800 51,800 143,070 2.7620 2.800 2.775 2.850 2.700 2.800 51,800 2.7620 1.82%
1995-03-02 0 2.750 2.725 2.775 2.700 2.800 118,600 324,240 2.7339 2.750 2.725 2.775 2.700 2.800 118,600 2.7339 -1.79%
1995-03-01 0 2.800 2.800 2.900 2.700 2.800 31,732 87,548 2.7590 2.800 2.800 2.900 2.700 2.800 31,732 2.7590 -5.08%
1995-02-28 0 2.950 2.900 2.975 2.800 2.950 126,798 363,195 2.8644 2.950 2.900 2.975 2.800 2.950 126,798 2.8644 7.27%
1995-02-27 0 2.750 2.700 2.850 2.650 2.750 42,000 113,300 2.6976 2.750 2.700 2.850 2.650 2.750 42,000 2.6976 -3.51%
1995-02-24 0 2.850 2.850 2.900 2.850 3.000 197,100 571,150 2.8978 2.850 2.850 2.900 2.850 3.000 197,100 2.8978 2.70%
1995-02-23 0 2.775 2.775 2.800 2.650 2.800 122,000 334,000 2.7377 2.775 2.775 2.800 2.650 2.800 122,000 2.7377 2.78%
1995-02-22 0 2.700 2.600 2.775 2.600 2.800 78,000 212,050 2.7186 2.700 2.600 2.775 2.600 2.800 78,000 2.7186 -6.90%
1995-02-21 0 2.900 2.900 3.000 2.700 2.900 190,000 530,900 2.7942 2.900 2.900 3.000 2.700 2.900 190,000 2.7942 8.41%
1995-02-20 0 2.675 2.650 2.700 2.600 2.675 156,000 414,850 2.6593 2.675 2.650 2.700 2.600 2.675 156,000 2.6593 -5.31%
1995-02-17 0 2.825 2.825 3.000 2.700 3.000 176,890 506,114 2.8612 2.825 2.825 3.000 2.700 3.000 176,890 2.8612 -0.88%
1995-02-16 0 2.850 - 2.850 2.850 3.350 313,941 967,291 3.0811 2.850 - 2.850 2.850 3.350 313,941 3.0811 -13.64%
1995-02-15 0 3.300 3.200 3.300 2.750 3.400 785,000 2,489,900 3.1718 3.300 3.200 3.300 2.750 3.400 785,000 3.1718 23.36%
1995-02-14 0 2.675 2.625 2.675 2.550 2.725 116,000 303,650 2.6177 2.675 2.625 2.675 2.550 2.725 116,000 2.6177 -0.93%
1995-02-13 0 2.700 2.675 2.750 2.575 2.700 150,720 396,762 2.6324 2.700 2.675 2.750 2.575 2.700 150,720 2.6324 1.89%
1995-02-10 0 2.650 2.600 2.700 2.650 2.800 128,000 347,700 2.7164 2.650 2.600 2.700 2.650 2.800 128,000 2.7164 -5.36%
1995-02-09 0 2.800 2.725 2.800 2.600 2.800 246,000 663,250 2.6961 2.800 2.725 2.800 2.600 2.800 246,000 2.6961 8.74%
1995-02-08 0 2.575 2.550 2.675 2.500 2.600 144,000 367,150 2.5497 2.575 2.550 2.675 2.500 2.600 144,000 2.5497 3.00%
1995-02-07 0 2.500 2.450 2.500 2.400 2.700 342,000 851,300 2.4892 2.500 2.450 2.500 2.400 2.700 342,000 2.4892 8.70%
1995-02-06 0 2.300 2.225 2.400 1.960 2.300 57,600 123,640 2.1465 2.300 2.225 2.400 1.960 2.300 57,600 2.1465 22.34%
1995-02-03 0 1.880 1.880 - 1.860 1.900 48,000 90,440 1.8842 1.880 1.880 - 1.860 1.900 48,000 1.8842 -1.05%
1995-01-30 0 1.900 1.900 1.950 - - 0 0 - 1.900 1.900 1.950 - - 0 - 0.00%
1995-01-27 0 1.900 1.850 - 1.750 1.900 14,000 25,800 1.8429 1.900 1.850 - 1.750 1.900 14,000 1.8429 8.57%
1995-01-26 0 1.750 1.750 1.900 1.750 1.900 56,000 104,000 1.8571 1.750 1.750 1.900 1.750 1.900 56,000 1.8571 -2.78%
1995-01-25 0 1.800 1.800 1.850 1.800 1.850 63,900 116,978 1.8306 1.800 1.800 1.850 1.800 1.850 63,900 1.8306 2.86%
1995-01-24 0 1.750 1.700 1.750 1.800 1.800 30,000 54,000 1.8000 1.750 1.700 1.750 1.800 1.800 30,000 1.8000 -12.50%
1995-01-23 0 2.000 1.550 - - - 0 0 - 2.000 1.550 - - - 0 - 0.00%
1995-01-20 0 2.000 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
1995-01-19 0 2.000 2.000 2.200 2.000 2.200 80,000 167,900 2.0988 2.000 2.000 2.200 2.000 2.200 80,000 2.0988 -13.04%
1995-01-18 0 2.300 2.100 2.350 2.300 2.300 10,000 23,000 2.3000 2.300 2.100 2.350 2.300 2.300 10,000 2.3000 3.37%
1995-01-17 0 2.225 2.200 2.400 2.225 2.300 44,000 98,950 2.2489 2.225 2.200 2.400 2.225 2.300 44,000 2.2489 1.14%
1995-01-16 0 2.200 2.150 2.250 2.100 2.225 78,000 168,000 2.1538 2.200 2.150 2.250 2.100 2.225 78,000 2.1538 2.33%
1995-01-13 0 2.150 2.150 2.275 2.000 2.250 144,000 304,950 2.1177 2.150 2.150 2.275 2.000 2.250 144,000 2.1177 -5.49%
1995-01-12 0 2.275 2.275 2.400 2.250 2.325 22,000 50,250 2.2841 2.275 2.275 2.400 2.250 2.325 22,000 2.2841 1.11%
1995-01-11 0 2.250 2.250 2.300 2.200 2.400 158,000 364,800 2.3089 2.250 2.250 2.300 2.200 2.400 158,000 2.3089 2.27%
1995-01-10 0 2.200 2.200 2.350 2.150 2.300 38,000 83,900 2.2079 2.200 2.200 2.350 2.150 2.300 38,000 2.2079 -2.22%
1995-01-09 0 2.250 2.200 2.300 2.250 2.450 86,000 200,250 2.3285 2.250 2.200 2.300 2.250 2.450 86,000 2.3285 -8.16%
1995-01-06 0 2.450 2.450 2.500 2.450 2.600 50,000 125,450 2.5090 2.450 2.450 2.500 2.450 2.600 50,000 2.5090 -6.67%
1995-01-05 0 2.625 2.575 2.625 2.500 2.625 32,000 81,500 2.5469 2.625 2.575 2.625 2.500 2.625 32,000 2.5469 0.96%
1995-01-04 0 2.600 2.550 2.750 2.600 2.600 52,000 135,200 2.6000 2.600 2.550 2.750 2.600 2.600 52,000 2.6000 -0.95%
1995-01-03 0 2.625 2.600 2.850 2.600 2.700 136,000 362,350 2.6643 2.625 2.600 2.850 2.600 2.700 136,000 2.6643 -9.48%
1994-12-30 0 2.900 2.800 2.925 2.875 3.000 116,000 342,300 2.9509 2.900 2.800 2.925 2.875 3.000 116,000 2.9509 3.57%
1994-12-29 0 2.800 2.800 2.975 2.800 2.900 20,000 57,000 2.8500 2.800 2.800 2.975 2.800 2.900 20,000 2.8500 -6.67%
1994-12-28 0 3.000 2.900 3.050 3.000 3.075 40,000 120,750 3.0188 3.000 2.900 3.050 3.000 3.075 40,000 3.0188 -3.23%
1994-12-23 0 3.100 3.000 3.200 3.100 3.300 78,000 247,150 3.1686 3.100 3.000 3.200 3.100 3.300 78,000 3.1686 -3.13%
1994-12-22 0 3.200 3.150 3.250 2.950 3.600 878,500 2,941,170 3.3479 3.200 3.150 3.250 2.950 3.600 878,500 3.3479 10.34%
1994-12-21 0 2.900 2.850 2.925 2.750 2.925 84,000 241,450 2.8744 2.900 2.850 2.925 2.750 2.925 84,000 2.8744 0.00%
1994-12-20 0 2.900 2.800 2.925 2.850 2.900 50,000 143,000 2.8600 2.900 2.800 2.925 2.850 2.900 50,000 2.8600 1.75%
1994-12-19 0 2.850 2.750 2.950 2.850 3.200 74,000 218,200 2.9486 2.850 2.750 2.950 2.850 3.200 74,000 2.9486 -6.56%
1994-12-16 0 3.050 3.050 3.150 2.950 3.300 158,000 482,700 3.0551 3.050 3.050 3.150 2.950 3.300 158,000 3.0551 -4.69%
1994-12-15 0 3.200 3.150 3.300 2.800 3.200 249,072 733,202 2.9437 3.200 3.150 3.300 2.800 3.200 249,072 2.9437 20.75%
1994-12-14 0 2.650 2.525 2.700 2.400 2.700 152,000 393,700 2.5901 2.650 2.525 2.700 2.400 2.700 152,000 2.5901 15.22%
1994-12-13 0 2.300 2.300 2.400 2.100 2.300 84,000 187,800 2.2357 2.300 2.300 2.400 2.100 2.300 84,000 2.2357 0.00%
1994-12-12 0 2.300 2.000 2.300 2.000 2.300 28,000 60,200 2.1500 2.300 2.000 2.300 2.000 2.300 28,000 2.1500 -8.00%
1994-12-09 0 2.500 2.200 2.500 - - 0 0 - 2.500 2.200 2.500 - - 0 - -1.96%
1994-12-08 0 2.550 2.550 2.625 2.400 2.550 68,000 173,400 2.5500 2.550 2.550 2.625 2.400 2.550 68,000 2.5500 -2.86%
1994-12-07 0 2.625 2.625 2.725 2.625 2.775 94,600 255,870 2.7048 2.625 2.625 2.725 2.625 2.775 94,600 2.7048 -2.78%
1994-12-06 0 2.700 2.700 2.800 2.600 2.600 14,000 36,400 2.6000 2.700 2.700 2.800 2.600 2.600 14,000 2.6000 3.85%
1994-12-05 0 2.600 2.600 2.700 2.300 2.800 60,000 153,800 2.5633 2.600 2.600 2.700 2.300 2.800 60,000 2.5633 13.04%
1994-12-02 0 2.300 2.200 2.400 2.300 2.300 10,100 23,200 2.2970 2.300 2.200 2.400 2.300 2.300 10,100 2.2970 -8.00%
1994-12-01 0 2.500 2.500 2.625 2.475 2.625 122,000 306,500 2.5123 2.500 2.500 2.625 2.475 2.625 122,000 2.5123 -10.71%
1994-11-30 0 2.800 2.700 2.800 2.700 2.900 68,000 192,200 2.8265 2.800 2.700 2.800 2.700 2.900 68,000 2.8265 -8.20%
1994-11-29 0 3.050 2.950 3.050 2.850 3.300 126,000 388,350 3.0821 3.050 2.950 3.050 2.850 3.300 126,000 3.0821 -8.96%
1994-11-28 0 3.350 3.325 3.400 3.350 3.600 68,000 237,800 3.4971 3.350 3.325 3.400 3.350 3.600 68,000 3.4971 -1.47%
1994-11-25 0 3.400 3.450 3.475 3.175 3.300 36,000 116,550 3.2375 3.400 3.450 3.475 3.175 3.300 36,000 3.2375 3.03%
1994-11-24 0 3.300 3.100 3.300 3.500 3.800 30,000 108,400 3.6133 3.300 3.100 3.300 3.500 3.800 30,000 3.6133 -17.50%
1994-11-23 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
1994-11-22 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
1994-11-21 0 4.000 - 4.000 4.000 4.100 24,600 99,620 4.0496 4.000 - 4.000 4.000 4.100 24,600 4.0496 -8.05%
1994-11-18 0 4.350 4.350 4.400 4.100 4.400 46,200 197,450 4.2738 4.350 4.350 4.400 4.100 4.400 46,200 4.2738 -4.40%
1994-11-17 0 4.550 4.400 4.550 4.550 4.700 30,080 139,252 4.6294 4.550 4.400 4.550 4.550 4.700 30,080 4.6294 -7.14%
1994-11-16 0 4.900 4.750 4.925 - - 0 0 - 4.900 4.750 4.925 - - 0 - 0.00%
1994-11-15 0 4.900 4.850 4.900 4.825 4.925 44,216 215,072 4.8641 4.900 4.850 4.900 4.825 4.925 44,216 4.8641 0.00%
1994-11-14 0 4.900 4.850 4.950 4.850 4.950 57,736 281,058 4.8680 4.900 4.850 4.950 4.850 4.950 57,736 4.8680 -1.01%
1994-11-11 0 4.950 4.900 4.950 4.900 4.950 89,322 438,815 4.9127 4.950 4.900 4.950 4.900 4.950 89,322 4.9127 1.02%
1994-11-10 0 4.900 4.825 5.000 4.900 4.900 11,000 53,800 4.8909 4.900 4.825 5.000 4.900 4.900 11,000 4.8909 -1.01%
1994-11-09 0 4.950 - 5.000 4.950 5.000 56,000 279,000 4.9821 4.950 - 5.000 4.950 5.000 56,000 4.9821 -1.00%
1994-11-08 0 5.000 4.925 4.950 4.900 5.000 22,000 109,000 4.9545 5.000 4.925 4.950 4.900 5.000 22,000 4.9545 2.04%
1994-11-07 0 4.900 4.875 4.950 4.900 4.900 46,000 225,400 4.9000 4.900 4.875 4.950 4.900 4.900 46,000 4.9000 -1.01%
1994-11-04 0 4.950 4.950 5.050 4.950 5.050 64,740 322,978 4.9888 4.950 4.950 5.050 4.950 5.050 64,740 4.9888 -1.00%
1994-11-03 0 5.000 5.000 5.100 4.950 5.200 80,880 409,224 5.0596 5.000 5.000 5.100 4.950 5.200 80,880 5.0596 -1.96%
1994-11-02 0 5.100 5.100 5.200 5.100 5.100 26,160 133,352 5.0976 5.100 5.100 5.200 5.100 5.100 26,160 5.0976 -1.92%
1994-11-01 0 5.200 5.050 5.550 5.050 5.600 61,640 324,388 5.2626 5.200 5.050 5.550 5.050 5.600 61,640 5.2626 0.97%
1994-10-31 0 5.150 5.050 5.200 4.900 5.150 92,332 464,560 5.0314 5.150 5.050 5.200 4.900 5.150 92,332 5.0314 3.52%
1994-10-28 0 4.975 4.950 5.000 4.975 4.975 41,000 203,600 4.9659 4.975 4.950 5.000 4.975 4.975 41,000 4.9659 1.02%
1994-10-27 0 4.925 4.925 5.000 4.850 5.000 26,000 128,850 4.9558 4.925 4.925 5.000 4.850 5.000 26,000 4.9558 -0.51%
1994-10-26 0 4.950 4.950 5.050 4.950 5.150 24,000 120,500 5.0208 4.950 4.950 5.050 4.950 5.150 24,000 5.0208 -7.48%
1994-10-25 0 5.350 5.100 5.400 5.350 5.350 3,848 19,386 5.0379 5.350 5.100 5.400 5.350 5.350 3,848 5.0379 1.90%
1994-10-24 0 5.250 5.250 5.450 5.250 5.300 12,000 63,100 5.2583 5.250 5.250 5.450 5.250 5.300 12,000 5.2583 -3.67%
1994-10-21 0 5.450 5.400 5.450 5.350 5.500 23,200 125,390 5.4047 5.450 5.400 5.450 5.350 5.500 23,200 5.4047 -2.68%
1994-10-20 0 5.600 5.450 5.700 5.300 5.600 40,000 218,800 5.4700 5.600 5.450 5.700 5.300 5.600 40,000 5.4700 5.66%
1994-10-19 0 5.300 5.300 5.650 5.300 5.450 26,000 139,200 5.3538 5.300 5.300 5.650 5.300 5.450 26,000 5.3538 -4.50%
1994-10-18 0 5.550 5.400 5.650 5.550 5.550 4,000 22,200 5.5500 5.550 5.400 5.650 5.550 5.550 4,000 5.5500 -3.48%
1994-10-17 0 5.750 5.600 6.050 5.750 5.750 10,000 57,500 5.7500 5.750 5.600 6.050 5.750 5.750 10,000 5.7500 -3.36%
1994-10-14 0 5.950 5.800 6.000 - - 0 0 - 5.950 5.800 6.000 - - 0 - 0.00%
1994-10-12 0 5.950 5.800 5.950 5.800 5.950 64,000 375,800 5.8719 5.950 5.800 5.950 5.800 5.950 64,000 5.8719 0.85%
1994-10-11 0 5.900 5.800 6.100 5.900 6.000 16,680 99,140 5.9436 5.900 5.800 6.100 5.900 6.000 16,680 5.9436 -1.67%
1994-10-10 0 6.000 5.600 6.100 5.700 6.000 51,000 302,600 5.9333 6.000 5.600 6.100 5.700 6.000 51,000 5.9333 -1.64%
1994-10-07 0 6.100 6.000 6.100 5.900 6.100 37,200 223,000 5.9946 6.100 6.000 6.100 5.900 6.100 37,200 5.9946 -1.61%
1994-10-06 0 6.200 6.100 6.400 6.200 6.300 36,000 225,100 6.2528 6.200 6.100 6.400 6.200 6.300 36,000 6.2528 -1.59%
1994-10-05 0 6.300 6.200 6.400 6.300 6.450 60,000 384,200 6.4033 6.300 6.200 6.400 6.300 6.450 60,000 6.4033 -4.55%
1994-10-04 0 6.600 6.550 6.600 6.500 6.650 133,900 882,090 6.5877 6.600 6.550 6.600 6.500 6.650 133,900 6.5877 2.33%
1994-10-03 0 6.450 6.450 6.600 6.450 6.650 122,880 803,400 6.5381 6.450 6.450 6.600 6.450 6.650 122,880 6.5381 -0.39%
1994-09-30 0 6.475 6.400 6.475 6.450 6.650 240,000 1,564,200 6.5175 6.475 6.400 6.475 6.450 6.650 240,000 6.5175 -5.47%
1994-09-29 0 6.850 6.575 6.850 6.675 7.100 111,000 769,900 6.9360 6.850 6.575 6.850 6.675 7.100 111,000 6.9360 -1.44%
1994-09-28 0 6.950 6.950 7.000 6.725 7.100 361,000 2,479,750 6.8691 6.950 6.950 7.000 6.725 7.100 361,000 6.8691 5.70%
1994-09-27 0 6.575 6.500 6.650 6.300 6.850 185,000 1,203,650 6.5062 6.575 6.500 6.650 6.300 6.850 185,000 6.5062 3.14%
1994-09-26 0 6.375 6.350 6.450 6.200 6.375 80,300 503,960 6.2760 6.375 6.350 6.450 6.200 6.375 80,300 6.2760 0.00%
1994-09-23 0 6.375 6.375 6.500 6.375 6.700 270,700 1,763,680 6.5153 6.375 6.375 6.500 6.375 6.700 270,700 6.5153 -0.39%
1994-09-22 0 6.400 6.350 6.600 6.400 6.700 37,432 239,976 6.4110 6.400 6.350 6.600 6.400 6.700 37,432 6.4110 -7.25%
1994-09-20 0 6.900 - 7.000 6.900 7.000 26,100 181,640 6.9594 6.900 - 7.000 6.900 7.000 26,100 6.9594 -2.13%
1994-09-19 0 7.050 - 7.050 - - 2,698 17,537 6.5000 7.050 - 7.050 - - 2,698 6.5000 -0.35%
1994-09-16 0 7.075 7.075 7.100 7.075 7.200 57,760 410,832 7.1127 7.075 7.075 7.100 7.075 7.200 57,760 7.1127 -0.35%
1994-09-15 0 7.100 7.000 7.125 7.100 7.200 91,400 649,350 7.1045 7.100 7.000 7.125 7.100 7.200 91,400 7.1045 0.00%
1994-09-14 0 7.100 7.100 7.200 7.100 7.200 46,500 331,400 7.1269 7.100 7.100 7.200 7.100 7.200 46,500 7.1269 -2.07%
1994-09-13 0 7.250 7.200 7.250 7.125 7.300 81,300 583,250 7.1740 7.250 7.200 7.250 7.125 7.300 81,300 7.1740 0.00%
1994-09-12 0 7.250 7.150 7.250 7.150 7.450 140,000 1,012,850 7.2346 7.250 7.150 7.250 7.150 7.450 140,000 7.2346 -3.97%
1994-09-09 0 7.550 7.450 7.550 7.450 7.600 220,152 1,657,443 7.5286 7.550 7.450 7.550 7.450 7.600 220,152 7.5286 0.00%
1994-09-08 0 7.550 7.500 7.575 7.300 7.850 211,900 1,598,980 7.5459 7.550 7.500 7.575 7.300 7.850 211,900 7.5459 -1.95%
1994-09-07 0 7.700 7.675 7.700 7.300 7.850 425,831 3,240,359 7.6095 7.700 7.675 7.700 7.300 7.850 425,831 7.6095 5.12%
1994-09-06 0 7.325 7.325 7.375 7.300 7.450 61,162 447,782 7.3212 7.325 7.325 7.375 7.300 7.450 61,162 7.3212 -2.01%
1994-09-05 0 7.475 7.400 7.500 7.450 7.750 182,411 1,379,310 7.5616 7.475 7.400 7.500 7.450 7.750 182,411 7.5616 -0.99%
1994-09-02 0 7.550 7.550 7.650 7.525 7.850 206,680 1,579,408 7.6418 7.550 7.550 7.650 7.525 7.850 206,680 7.6418 -2.58%
1994-09-01 0 7.750 7.750 7.775 7.700 8.000 205,890 1,619,420 7.8655 7.750 7.750 7.775 7.700 8.000 205,890 7.8655 -0.64%
1994-08-31 0 7.800 7.700 7.800 7.500 7.800 309,552 2,354,359 7.6057 7.800 7.700 7.800 7.500 7.800 309,552 7.6057 -1.27%
1994-08-30 0 7.900 7.850 8.000 7.850 8.250 521,000 4,231,280 8.1215 7.900 7.850 8.000 7.850 8.250 521,000 8.1215 -4.82%
1994-08-26 0 8.300 8.275 8.300 7.350 8.700 1,241,408 10,413,761 8.3887 8.300 8.275 8.300 7.350 8.700 1,241,408 8.3887 5.06%
1994-08-25 0 7.900 7.900 8.050 7.800 8.450 370,140 3,035,402 8.2007 7.900 7.900 8.050 7.800 8.450 370,140 8.2007 -5.95%
1994-08-24 0 8.400 8.300 8.450 7.500 8.400 431,542 3,440,180 7.9718 8.400 8.300 8.450 7.500 8.400 431,542 7.9718 2.44%
1994-08-23 0 8.200 8.100 8.200 8.250 8.700 88,000 744,550 8.4608 8.200 8.100 8.200 8.250 8.700 88,000 8.4608 -6.82%
1994-08-22 0 8.800 8.800 8.900 8.800 9.050 206,220 1,831,470 8.8811 8.800 8.800 8.900 8.800 9.050 206,220 8.8811 -3.83%
1994-08-19 0 9.150 9.100 9.200 9.000 9.325 318,240 2,921,328 9.1796 9.150 9.100 9.200 9.000 9.325 318,240 9.1796 -1.61%
1994-08-18 0 9.300 9.350 9.425 9.300 9.500 260,548 2,442,342 9.3739 9.300 9.350 9.425 9.300 9.500 260,548 9.3739 0.00%
1994-08-17 0 9.300 9.250 9.400 9.300 9.500 426,734 4,008,792 9.3941 9.300 9.250 9.400 9.300 9.500 426,734 9.3941 1.64%
1994-08-16 0 9.150 9.150 9.350 9.150 9.300 318,200 2,941,760 9.2450 9.150 9.150 9.350 9.150 9.300 318,200 9.2450 -2.66%
1994-08-15 0 9.400 9.350 9.450 9.300 9.550 199,000 1,868,750 9.3907 9.400 9.350 9.450 9.300 9.550 199,000 9.3907 -0.79%
1994-08-12 0 9.475 9.450 9.500 9.350 9.550 263,000 2,490,550 9.4698 9.475 9.450 9.500 9.350 9.550 263,000 9.4698 -0.26%
1994-08-11 0 9.500 9.475 9.575 9.400 9.850 583,220 5,625,324 9.6453 9.500 9.475 9.575 9.400 9.850 583,220 9.6453 1.06%
1994-08-10 0 9.400 9.400 9.425 9.100 9.500 458,080 4,294,804 9.3757 9.400 9.400 9.425 9.100 9.500 458,080 9.3757 2.45%
1994-08-09 0 9.175 9.125 9.175 9.050 9.400 638,800 5,903,690 9.2418 9.175 9.125 9.175 9.050 9.400 638,800 9.2418 -2.39%
1994-08-08 0 9.400 9.450 9.475 9.400 9.800 479,000 4,577,560 9.5565 9.400 9.450 9.475 9.400 9.800 479,000 9.5565 -3.09%
1994-08-05 0 9.700 9.650 9.700 9.550 9.900 744,424 7,237,781 9.7227 9.700 9.650 9.700 9.550 9.900 744,424 9.7227 -2.02%
1994-08-04 0 9.900 9.850 10.00 9.675 10.55 1,905,846 19,394,304 10.176 9.900 9.850 10.00 9.675 10.55 1,905,846 10.176 -1.98%
1994-08-03 0 10.10 10.00 10.05 9.575 10.25 2,823,702 28,129,582 9.9620 10.10 10.00 10.05 9.575 10.25 2,823,702 9.9620 6.32%
1994-08-02 0 9.500 9.450 9.550 8.650 9.650 2,374,330 22,120,400 9.3165 9.500 9.450 9.550 8.650 9.650 2,374,330 9.3165 8.57%
1994-08-01 0 8.750 8.750 8.775 8.750 9.300 1,993,670 17,974,742 9.0159 8.750 8.750 8.775 8.750 9.300 1,993,670 9.0159 -0.28%
1994-07-29 0 8.775 8.750 8.800 7.550 8.800 2,282,029 18,948,783 8.3035 8.775 8.750 8.800 7.550 8.800 2,282,029 8.3035 17.00%
1994-07-28 0 7.500 - 7.600 7.450 8.000 467,040 3,637,180 7.7877 7.500 - 7.600 7.450 8.000 467,040 7.7877 -3.85%
1994-07-27 0 7.800 7.800 7.850 7.700 8.125 724,720 5,702,930 7.8691 7.800 7.800 7.850 7.700 8.125 724,720 7.8691 -2.80%
1994-07-26 0 8.025 8.000 8.050 7.800 8.125 725,004 5,796,141 7.9946 8.025 8.000 8.050 7.800 8.125 725,004 7.9946 0.94%
1994-07-25 0 7.950 7.900 7.950 7.400 8.200 2,210,275 17,532,768 7.9324 7.950 7.900 7.950 7.400 8.200 2,210,275 7.9324 7.43%
1994-07-22 0 7.400 7.425 7.475 6.950 7.500 905,844 6,584,504 7.2689 7.400 7.425 7.475 6.950 7.500 905,844 7.2689 4.96%
1994-07-21 0 7.050 7.000 7.050 6.400 7.150 810,600 5,534,440 6.8276 7.050 7.000 7.050 6.400 7.150 810,600 6.8276 8.05%
1994-07-20 0 6.525 6.475 6.600 6.525 6.575 140,400 919,070 6.5461 6.525 6.475 6.600 6.525 6.575 140,400 6.5461 0.77%
1994-07-19 0 6.475 6.475 6.550 6.450 6.550 97,904 634,714 6.4830 6.475 6.475 6.550 6.450 6.550 97,904 6.4830 -2.26%
1994-07-18 0 6.625 6.600 6.625 6.500 7.100 375,849 2,520,658 6.7066 6.625 6.600 6.625 6.500 7.100 375,849 6.7066 3.52%
1994-07-15 0 6.400 6.350 6.400 6.025 6.400 159,660 1,001,190 6.2708 6.400 6.350 6.400 6.025 6.400 159,660 6.2708 6.67%
1994-07-14 0 6.000 6.000 6.200 6.000 6.600 216,848 1,351,024 6.2303 6.000 6.000 6.200 6.000 6.600 216,848 6.2303 -6.25%
1994-07-13 0 6.400 6.425 6.450 6.150 6.450 335,080 2,087,370 6.2295 6.400 6.425 6.450 6.150 6.450 335,080 6.2295 4.07%
1994-07-12 0 6.150 6.025 6.200 5.900 6.150 47,200 281,510 5.9642 6.150 6.025 6.200 5.900 6.150 47,200 5.9642 5.13%
1994-07-11 0 5.850 5.800 6.000 5.850 6.300 207,406 1,264,539 6.0969 5.850 5.800 6.000 5.850 6.300 207,406 6.0969 -7.87%
1994-07-08 0 6.350 6.325 6.400 6.350 6.725 401,376 2,634,791 6.5644 6.350 6.325 6.400 6.350 6.725 401,376 6.5644 -5.58%
1994-07-07 0 6.725 6.625 6.725 6.500 7.150 1,091,760 7,357,332 6.7390 6.725 6.625 6.725 6.500 7.150 1,091,760 6.7390 -7.24%
1994-07-06 0 7.250 7.250 7.300 7.250 8.200 2,557,880 19,974,662 7.8091 7.250 7.250 7.300 7.250 8.200 2,557,880 7.8091 -5.84%
1994-07-05 0 7.700 7.675 7.750 5.900 7.700 1,796,584 12,889,793 7.1746 7.700 7.675 7.750 5.900 7.700 1,796,584 7.1746 22.71%
1994-07-04 0 6.275 6.250 6.300 6.200 6.600 310,796 1,961,937 6.3126 6.275 6.250 6.300 6.200 6.600 310,796 6.3126 -4.20%
1994-07-01 0 6.550 6.525 6.550 6.200 7.100 895,530 5,819,096 6.4979 6.550 6.525 6.550 6.200 7.100 895,530 6.4979

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top